Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 65.68 | 65.68 | 64.73 | 64.82 | 33,597 | -1.29(-1.95%) |
Jan 30, 2020 | 64.51 | 66.11 | 64.51 | 66.11 | 24,891 | +1.10(+1.69%) |
Jan 29, 2020 | 65.23 | 65.46 | 64.84 | 65.01 | 9,287 | +0.02(+0.03%) |
Jan 28, 2020 | 64.62 | 65.15 | 64.57 | 64.99 | 10,135 | +0.73(+1.13%) |
Jan 27, 2020 | 63.55 | 64.51 | 63.55 | 64.26 | 17,229 | -0.64(-0.99%) |
Jan 24, 2020 | 65.48 | 65.52 | 64.68 | 64.90 | 23,485 | -0.67(-1.03%) |
Jan 23, 2020 | 65.68 | 65.72 | 65.20 | 65.57 | 21,877 | -0.46(-0.70%) |
Jan 22, 2020 | 66.03 | 66.22 | 65.89 | 66.03 | 8,053 | +0.12(+0.18%) |
Jan 21, 2020 | 65.93 | 66.19 | 65.90 | 65.92 | 13,756 | -0.34(-0.51%) |
Jan 17, 2020 | 66.31 | 66.53 | 66.19 | 66.26 | 22,507 | +0.04(+0.06%) |
Jan 16, 2020 | 65.16 | 66.22 | 65.16 | 66.22 | 24,380 | +1.42(+2.19%) |
Jan 15, 2020 | 64.37 | 65.11 | 64.17 | 64.80 | 17,051 | +0.08(+0.13%) |
Jan 14, 2020 | 65.00 | 65.07 | 64.63 | 64.72 | 21,848 | -0.14(-0.22%) |
Jan 13, 2020 | 64.54 | 64.86 | 64.46 | 64.86 | 29,921 | +0.49(+0.76%) |
Jan 10, 2020 | 64.66 | 64.70 | 64.29 | 64.37 | 8,807 | -0.39(-0.60%) |
Jan 09, 2020 | 64.45 | 64.91 | 64.43 | 64.76 | 12,115 | +0.73(+1.14%) |
Jan 08, 2020 | 63.85 | 64.23 | 63.77 | 64.02 | 42,741 | +0.31(+0.48%) |
Jan 07, 2020 | 63.50 | 63.85 | 63.50 | 63.72 | 8,345 | +0.17(+0.26%) |
Jan 06, 2020 | 62.99 | 63.55 | 62.78 | 63.55 | 21,041 | +0.14(+0.22%) |
Jan 03, 2020 | 63.18 | 63.45 | 63.02 | 63.41 | 37,294 | -0.36(-0.56%) |
Jan 02, 2020 | 63.31 | 63.78 | 63.16 | 63.77 | 11,440 | +0.77(+1.23%) |
Dec 31, 2019 | 62.88 | 63.05 | 62.78 | 63.00 | 11,416 | +0.05(+0.09%) |
Dec 30, 2019 | 63.44 | 63.44 | 62.89 | 62.95 | 10,148 | -0.40(-0.64%) |
Dec 27, 2019 | 63.45 | 63.45 | 63.30 | 63.35 | 16,200 | -0.04(-0.06%) |
Dec 26, 2019 | 63.21 | 63.52 | 63.21 | 63.39 | 4,979 | +0.30(+0.47%) |
Dec 24, 2019 | 63.06 | 63.15 | 62.95 | 63.09 | 2,500 | +0.05(+0.08%) |
Dec 23, 2019 | 63.24 | 63.31 | 63.00 | 63.04 | 5,156 | -0.06(-0.10%) |
Dec 20, 2019 | 63.48 | 63.48 | 63.10 | 63.10 | 6,415 | -0.17(-0.26%) |
Dec 19, 2019 | 62.78 | 63.27 | 62.78 | 63.27 | 47,143 | +0.40(+0.64%) |
Dec 18, 2019 | 63.64 | 63.64 | 62.84 | 62.86 | 17,521 | -0.49(-0.77%) |
Dec 17, 2019 | 63.17 | 63.45 | 63.17 | 63.35 | 11,641 | +0.27(+0.42%) |
Dec 16, 2019 | 63.24 | 63.51 | 63.02 | 63.08 | 25,862 | +0.30(+0.48%) |
Dec 13, 2019 | 62.98 | 63.24 | 62.63 | 62.78 | 13,529 | -0.24(-0.38%) |
Dec 12, 2019 | 62.27 | 63.22 | 62.27 | 63.02 | 16,932 | +0.74(+1.19%) |
Dec 11, 2019 | 62.45 | 62.51 | 62.26 | 62.28 | 12,555 | -0.09(-0.15%) |
Dec 10, 2019 | 62.49 | 62.55 | 62.31 | 62.37 | 18,503 | -0.10(-0.16%) |
Dec 09, 2019 | 62.78 | 62.78 | 62.45 | 62.47 | 11,928 | -0.49(-0.77%) |
Dec 06, 2019 | 62.77 | 63.16 | 62.77 | 62.96 | 30,332 | +0.62(+1.00%) |
Dec 05, 2019 | 62.42 | 62.57 | 62.12 | 62.33 | 19,540 | +0.06(+0.10%) |
Dec 04, 2019 | 61.84 | 62.39 | 61.84 | 62.27 | 12,021 | +0.59(+0.95%) |
Dec 03, 2019 | 61.76 | 61.78 | 61.28 | 61.68 | 24,756 | -0.60(-0.96%) |
Dec 02, 2019 | 62.75 | 62.75 | 62.28 | 62.28 | 34,764 | -0.37(-0.60%) |
Nov 29, 2019 | 62.63 | 62.85 | 62.53 | 62.65 | 1,963 | -0.09(-0.15%) |
Nov 27, 2019 | 62.96 | 62.98 | 62.55 | 62.75 | 15,384 | -0.08(-0.13%) |
Nov 26, 2019 | 63.07 | 63.07 | 62.62 | 62.83 | 23,721 | -0.21(-0.33%) |
Nov 25, 2019 | 62.34 | 63.07 | 62.34 | 63.04 | 38,274 | +0.86(+1.39%) |
Nov 22, 2019 | 61.82 | 62.21 | 61.81 | 62.18 | 29,786 | +0.40(+0.65%) |
Nov 21, 2019 | 62.60 | 62.60 | 61.77 | 61.77 | 77,792 | +0.01(+0.02%) |
Nov 20, 2019 | 61.29 | 61.81 | 61.29 | 61.76 | 46,818 | +0.10(+0.16%) |
Nov 19, 2019 | 61.32 | 61.75 | 61.28 | 61.66 | 16,389 | +0.40(+0.66%) |
Nov 18, 2019 | 60.99 | 61.28 | 60.93 | 61.26 | 25,876 | +0.09(+0.15%) |
Nov 15, 2019 | 61.16 | 61.25 | 61.04 | 61.17 | 21,494 | +0.33(+0.54%) |
Nov 14, 2019 | 60.44 | 60.85 | 60.43 | 60.84 | 11,255 | +0.32(+0.53%) |
Nov 13, 2019 | 60.34 | 60.66 | 60.34 | 60.52 | 10,569 | -0.05(-0.08%) |
Nov 12, 2019 | 60.24 | 60.62 | 60.20 | 60.56 | 32,792 | +0.32(+0.53%) |
Nov 11, 2019 | 60.11 | 60.44 | 60.11 | 60.24 | 7,552 | -0.06(-0.11%) |
Nov 08, 2019 | 60.37 | 60.46 | 60.20 | 60.31 | 6,546 | -0.02(-0.03%) |
Nov 07, 2019 | 60.22 | 60.55 | 60.22 | 60.33 | 17,571 | +0.49(+0.81%) |
Nov 06, 2019 | 59.70 | 59.91 | 59.55 | 59.84 | 23,246 | +0.07(+0.12%) |
Nov 05, 2019 | 59.95 | 60.12 | 59.63 | 59.77 | 14,667 | -0.04(-0.06%) |
Nov 04, 2019 | 59.77 | 60.01 | 59.62 | 59.80 | 57,140 | +0.32(+0.54%) |